Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 37.84 | 39.39 | 37.84 | 38.31 | 38.31 | +0.05 (+0.13%) | 258,307 |
16 May 2019 | USD | 37.53 | 38.3 | 37.3858 | 38.26 | 38.26 | +0.81 (+2.16%) | 81,601 |
15 May 2019 | USD | 36.76 | 37.46 | 36.66 | 37.45 | 37.45 | +0.35 (+0.94%) | 46,431 |
14 May 2019 | USD | 35.9 | 37.35 | 35.76 | 37.1 | 37.1 | +1.49 (+4.18%) | 141,472 |
13 May 2019 | USD | 36.45 | 36.79 | 35.55 | 35.61 | 35.61 | -1.63 (-4.38%) | 63,107 |
10 May 2019 | USD | 37.96 | 38.345 | 36.6 | 37.24 | 37.24 | -0.87 (-2.28%) | 76,570 |
9 May 2019 | USD | 38 | 39.83 | 37.7537 | 38.11 | 38.11 | -0.14 (-0.37%) | 116,410 |
8 May 2019 | USD | 36.9 | 39.1963 | 36.05 | 38.25 | 38.25 | +2.29 (+6.37%) | 149,772 |
7 May 2019 | USD | 35.85 | 36.01 | 35.36 | 35.96 | 35.96 | -0.25 (-0.69%) | 44,374 |
6 May 2019 | USD | 35.8 | 36.64 | 35.33 | 36.21 | 36.21 | -0.22 (-0.60%) | 31,781 |
3 May 2019 | USD | 36.34 | 36.59 | 36.045 | 36.43 | 36.43 | +0.24 (+0.66%) | 38,795 |
2 May 2019 | USD | 36.05 | 36.66 | 35.98 | 36.19 | 36.19 | +0.18 (+0.50%) | 36,726 |
1 May 2019 | USD | 36.4 | 36.65 | 35.83 | 36.01 | 36.01 | -0.45 (-1.23%) | 100,916 |
30 Apr 2019 | USD | 35.79 | 36.46 | 35.75 | 36.46 | 36.46 | +0.65 (+1.82%) | 54,774 |
29 Apr 2019 | USD | 35.48 | 35.95 | 35.15 | 35.81 | 35.81 | +0.54 (+1.53%) | 24,237 |
26 Apr 2019 | USD | 34.99 | 35.6753 | 34.55 | 35.27 | 35.27 | +0.34 (+0.97%) | 37,440 |
25 Apr 2019 | USD | 35.84 | 35.88 | 34.71 | 34.93 | 34.93 | -0.91 (-2.54%) | 38,350 |
24 Apr 2019 | USD | 36.3 | 36.3702 | 35.67 | 35.84 | 35.84 | -0.31 (-0.86%) | 69,174 |
23 Apr 2019 | USD | 35.5 | 36.365 | 35.5 | 36.15 | 36.15 | +0.83 (+2.35%) | 27,150 |
22 Apr 2019 | USD | 35.27 | 35.51 | 35.01 | 35.32 | 35.32 | -0.07 (-0.20%) | 22,515 |
19 Apr 2019 | USD | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 35.45 | 35.7899 | 35.215 | 35.39 | 35.39 | -0.05 (-0.14%) | 36,312 |
17 Apr 2019 | USD | 35.13 | 35.52 | 34.655 | 35.44 | 35.44 | +0.52 (+1.49%) | 40,099 |
16 Apr 2019 | USD | 35.34 | 35.56 | 34.9 | 34.92 | 34.92 | -0.3 (-0.85%) | 46,417 |
15 Apr 2019 | USD | 35.43 | 35.43 | 34.9 | 35.22 | 35.22 | -0.18 (-0.51%) | 25,188 |
12 Apr 2019 | USD | 36.04 | 36.25 | 35.32 | 35.4 | 35.4 | -0.47 (-1.31%) | 25,930 |
11 Apr 2019 | USD | 36.24 | 36.32 | 35.66 | 35.87 | 35.87 | -0.39 (-1.08%) | 42,423 |
10 Apr 2019 | USD | 35.22 | 36.43 | 35.21 | 36.26 | 36.26 | +1.1 (+3.13%) | 84,701 |
9 Apr 2019 | USD | 35.62 | 35.77 | 35.09 | 35.16 | 35.16 | -0.67 (-1.87%) | 94,652 |
8 Apr 2019 | USD | 36.02 | 36.08 | 35.39 | 35.83 | 35.83 | -0.31 (-0.86%) | 35,371 |